三菱重工業(7011)の株価時系列情報
三菱重工業(7011)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/04 | 4,800 | 4,838 | 4,502 | 4,627 | 35,825,300 |
| 2026/03/03 | 5,147 | 5,188 | 4,901 | 4,922 | 30,623,900 |
| 2026/03/02 | 5,092 | 5,208 | 5,055 | 5,195 | 33,425,800 |
| 2026/02/27 | 4,900 | 5,018 | 4,852 | 5,014 | 24,269,500 |
| 2026/02/26 | 4,870 | 4,968 | 4,866 | 4,901 | 23,883,000 |
| 2026/02/25 | 4,826 | 4,830 | 4,607 | 4,752 | 31,588,300 |
| 2026/02/24 | 5,050 | 5,107 | 4,745 | 4,811 | 39,377,100 |
| 2026/02/20 | 4,978 | 5,004 | 4,891 | 4,965 | 21,996,100 |
| 2026/02/19 | 4,958 | 4,977 | 4,857 | 4,952 | 23,736,000 |
| 2026/02/18 | 4,910 | 4,997 | 4,867 | 4,952 | 20,704,300 |
| 2026/02/17 | 4,955 | 4,958 | 4,760 | 4,820 | 20,280,900 |
| 2026/02/16 | 5,095 | 5,134 | 4,941 | 4,960 | 17,764,200 |
| 2026/02/13 | 4,979 | 5,117 | 4,937 | 5,031 | 25,707,100 |
| 2026/02/12 | 5,031 | 5,034 | 4,930 | 4,995 | 33,965,200 |
| 2026/02/10 | 5,002 | 5,152 | 4,974 | 5,107 | 46,455,900 |
| 2026/02/09 | 5,059 | 5,074 | 4,901 | 4,970 | 56,015,600 |
| 2026/02/06 | 4,728 | 4,820 | 4,581 | 4,818 | 36,510,600 |
| 2026/02/05 | 4,800 | 4,890 | 4,581 | 4,687 | 39,107,300 |
| 2026/02/04 | 4,700 | 4,776 | 4,583 | 4,756 | 46,900,100 |
| 2026/02/03 | 4,575 | 4,658 | 4,517 | 4,648 | 20,197,400 |
| 2026/02/02 | 4,589 | 4,649 | 4,465 | 4,505 | 23,086,300 |
| 2026/01/30 | 4,550 | 4,568 | 4,451 | 4,519 | 18,348,900 |
| 2026/01/29 | 4,535 | 4,635 | 4,497 | 4,528 | 27,552,500 |
| 2026/01/28 | 4,536 | 4,540 | 4,406 | 4,434 | 19,641,500 |
| 2026/01/27 | 4,560 | 4,572 | 4,495 | 4,550 | 19,518,500 |
| 2026/01/26 | 4,554 | 4,643 | 4,525 | 4,559 | 24,414,800 |
| 2026/01/23 | 4,731 | 4,787 | 4,588 | 4,601 | 21,912,800 |
| 2026/01/22 | 4,790 | 4,813 | 4,673 | 4,697 | 24,388,800 |
| 2026/01/21 | 4,743 | 4,882 | 4,719 | 4,795 | 25,696,000 |
| 2026/01/20 | 4,860 | 4,923 | 4,770 | 4,813 | 26,567,100 |
| 2026/01/19 | 4,650 | 4,888 | 4,604 | 4,880 | 36,856,500 |
| 2026/01/16 | 4,757 | 4,774 | 4,645 | 4,660 | 26,045,000 |
| 2026/01/15 | 4,689 | 4,812 | 4,642 | 4,800 | 33,689,000 |
| 2026/01/14 | 4,509 | 4,710 | 4,497 | 4,710 | 46,385,500 |
| 2026/01/13 | 4,445 | 4,513 | 4,361 | 4,476 | 42,103,100 |
| 2026/01/09 | 4,209 | 4,278 | 4,186 | 4,267 | 18,886,900 |
| 2026/01/08 | 4,230 | 4,325 | 4,213 | 4,262 | 26,300,700 |
| 2026/01/07 | 4,195 | 4,232 | 4,115 | 4,163 | 25,108,900 |
| 2026/01/06 | 4,220 | 4,275 | 4,185 | 4,260 | 29,663,700 |
| 2026/01/05 | 4,001 | 4,198 | 4,000 | 4,162 | 37,954,400 |
| 2025/12/30 | 3,850 | 3,883 | 3,828 | 3,840 | 10,458,900 |
| 2025/12/29 | 3,860 | 3,902 | 3,826 | 3,882 | 12,590,900 |
| 2025/12/26 | 3,875 | 3,884 | 3,836 | 3,851 | 11,897,900 |
| 2025/12/25 | 3,899 | 3,909 | 3,864 | 3,872 | 7,481,700 |
| 2025/12/24 | 3,915 | 3,924 | 3,880 | 3,892 | 8,730,400 |
| 2025/12/23 | 3,885 | 3,914 | 3,870 | 3,896 | 10,653,500 |
| 2025/12/22 | 3,952 | 3,955 | 3,872 | 3,886 | 16,267,500 |
| 2025/12/19 | 3,850 | 3,943 | 3,833 | 3,882 | 22,183,800 |
| 2025/12/18 | 3,805 | 3,819 | 3,762 | 3,811 | 23,096,100 |
| 2025/12/17 | 3,938 | 3,945 | 3,847 | 3,909 | 20,334,800 |
| 2025/12/16 | 4,065 | 4,079 | 3,966 | 3,968 | 16,599,300 |
| 2025/12/15 | 4,044 | 4,114 | 4,033 | 4,078 | 16,746,300 |
| 2025/12/12 | 4,100 | 4,184 | 4,065 | 4,157 | 23,471,300 |
| 2025/12/11 | 4,315 | 4,325 | 4,050 | 4,050 | 27,870,000 |
| 2025/12/10 | 4,306 | 4,336 | 4,175 | 4,245 | 24,874,600 |
| 2025/12/09 | 4,230 | 4,280 | 4,196 | 4,266 | 22,337,700 |
| 2025/12/08 | 4,153 | 4,211 | 4,099 | 4,208 | 25,364,300 |
| 2025/12/05 | 4,029 | 4,091 | 4,003 | 4,083 | 15,940,400 |
| 2025/12/04 | 3,900 | 4,054 | 3,898 | 4,048 | 21,463,300 |
| 2025/12/03 | 3,884 | 3,937 | 3,861 | 3,886 | 15,749,100 |
| 2025/12/02 | 3,873 | 3,888 | 3,827 | 3,861 | 17,317,700 |
| 2025/12/01 | 3,945 | 3,947 | 3,866 | 3,902 | 16,710,600 |
| 2025/11/28 | 3,919 | 3,955 | 3,887 | 3,947 | 16,436,400 |
| 2025/11/27 | 3,947 | 3,962 | 3,879 | 3,882 | 17,272,900 |
| 2025/11/26 | 3,947 | 3,992 | 3,887 | 3,931 | 20,665,200 |
| 2025/11/25 | 3,850 | 3,925 | 3,822 | 3,877 | 24,499,400 |
| 2025/11/21 | 3,910 | 3,978 | 3,851 | 3,855 | 40,259,800 |
| 2025/11/20 | 4,050 | 4,140 | 3,986 | 4,120 | 26,811,400 |
| 2025/11/19 | 4,011 | 4,015 | 3,842 | 3,930 | 28,987,900 |
| 2025/11/18 | 4,150 | 4,182 | 4,020 | 4,022 | 25,825,500 |
| 2025/11/17 | 4,174 | 4,232 | 4,144 | 4,220 | 22,812,800 |
| 2025/11/14 | 4,241 | 4,278 | 4,147 | 4,174 | 28,564,600 |
| 2025/11/13 | 4,349 | 4,387 | 4,325 | 4,381 | 15,046,000 |
| 2025/11/12 | 4,300 | 4,327 | 4,208 | 4,327 | 21,374,300 |
| 2025/11/11 | 4,400 | 4,402 | 4,305 | 4,336 | 20,815,400 |
| 2025/11/10 | 4,459 | 4,485 | 4,338 | 4,362 | 27,860,300 |
| 2025/11/07 | 4,513 | 4,580 | 4,348 | 4,449 | 48,712,400 |
| 2025/11/06 | 4,500 | 4,618 | 4,484 | 4,618 | 31,465,000 |
| 2025/11/05 | 4,504 | 4,515 | 4,277 | 4,455 | 44,751,800 |
| 2025/11/04 | 4,677 | 4,699 | 4,547 | 4,596 | 33,901,600 |
| 2025/10/31 | 4,490 | 4,660 | 4,464 | 4,653 | 46,855,400 |
| 2025/10/30 | 4,460 | 4,538 | 4,439 | 4,538 | 48,781,600 |
| 2025/10/29 | 4,500 | 4,529 | 4,422 | 4,448 | 35,764,900 |
| 2025/10/28 | 4,468 | 4,525 | 4,395 | 4,416 | 44,179,500 |
| 2025/10/27 | 4,515 | 4,584 | 4,412 | 4,479 | 44,182,100 |
| 2025/10/24 | 4,500 | 4,516 | 4,410 | 4,426 | 35,692,300 |
| 2025/10/23 | 4,277 | 4,452 | 4,275 | 4,452 | 40,017,700 |
| 2025/10/22 | 4,326 | 4,399 | 4,254 | 4,347 | 39,321,500 |
| 2025/10/21 | 4,450 | 4,473 | 4,253 | 4,268 | 44,854,400 |
| 2025/10/20 | 4,390 | 4,412 | 4,316 | 4,412 | 29,946,400 |
| 2025/10/17 | 4,211 | 4,405 | 4,203 | 4,290 | 39,754,200 |
| 2025/10/16 | 4,220 | 4,288 | 4,203 | 4,268 | 30,942,100 |
| 2025/10/15 | 4,020 | 4,125 | 4,003 | 4,123 | 25,542,700 |
| 2025/10/14 | 4,030 | 4,074 | 3,943 | 3,981 | 34,360,700 |
| 2025/10/10 | 4,188 | 4,191 | 4,033 | 4,037 | 27,164,100 |
| 2025/10/09 | 4,308 | 4,338 | 4,181 | 4,193 | 32,935,600 |
| 2025/10/08 | 4,124 | 4,273 | 4,099 | 4,247 | 48,675,700 |
| 2025/10/07 | 4,172 | 4,189 | 3,996 | 4,082 | 52,087,200 |
| 2025/10/06 | 4,250 | 4,251 | 4,022 | 4,102 | 80,335,700 |
| 2025/10/03 | 3,693 | 3,733 | 3,648 | 3,690 | 20,747,500 |
| 2025/10/02 | 3,747 | 3,748 | 3,658 | 3,680 | 24,211,900 |
| 2025/10/01 | 3,791 | 3,823 | 3,682 | 3,732 | 43,528,500 |
| 2025/09/30 | 3,862 | 3,920 | 3,852 | 3,879 | 20,551,400 |
| 2025/09/29 | 3,880 | 3,947 | 3,861 | 3,925 | 29,220,300 |
| 2025/09/26 | 3,823 | 3,926 | 3,821 | 3,859 | 23,945,300 |
| 2025/09/25 | 3,879 | 3,948 | 3,837 | 3,848 | 30,429,900 |
| 2025/09/24 | 3,706 | 3,878 | 3,687 | 3,878 | 34,183,800 |
| 2025/09/22 | 3,734 | 3,790 | 3,665 | 3,682 | 18,661,600 |
| 2025/09/19 | 3,712 | 3,755 | 3,593 | 3,698 | 29,246,600 |
| 2025/09/18 | 3,721 | 3,728 | 3,671 | 3,679 | 13,017,300 |
| 2025/09/17 | 3,757 | 3,764 | 3,691 | 3,703 | 16,142,000 |
| 2025/09/16 | 3,818 | 3,854 | 3,785 | 3,798 | 20,361,400 |
| 2025/09/12 | 3,848 | 3,853 | 3,802 | 3,818 | 22,458,700 |
| 2025/09/11 | 3,776 | 3,828 | 3,768 | 3,812 | 22,903,700 |
| 2025/09/10 | 3,695 | 3,754 | 3,686 | 3,739 | 16,876,700 |
| 2025/09/09 | 3,750 | 3,789 | 3,720 | 3,737 | 27,008,300 |
| 2025/09/08 | 3,747 | 3,772 | 3,677 | 3,727 | 36,582,600 |
| 2025/09/05 | 3,540 | 3,613 | 3,516 | 3,607 | 26,202,000 |
| 2025/09/04 | 3,569 | 3,569 | 3,494 | 3,539 | 25,220,000 |
| 2025/09/03 | 3,651 | 3,661 | 3,493 | 3,508 | 41,654,900 |
| 2025/09/02 | 3,750 | 3,771 | 3,678 | 3,706 | 18,648,800 |
| 2025/09/01 | 3,717 | 3,847 | 3,707 | 3,740 | 22,485,100 |
| 2025/08/29 | 3,778 | 3,809 | 3,747 | 3,753 | 15,631,400 |
| 2025/08/28 | 3,734 | 3,806 | 3,702 | 3,801 | 21,059,000 |
| 2025/08/27 | 3,788 | 3,806 | 3,745 | 3,760 | 16,387,900 |
| 2025/08/26 | 3,820 | 3,834 | 3,761 | 3,764 | 18,750,300 |
| 2025/08/25 | 3,879 | 3,879 | 3,798 | 3,807 | 15,100,700 |
| 2025/08/22 | 3,838 | 3,863 | 3,811 | 3,821 | 14,747,400 |
| 2025/08/21 | 3,830 | 3,863 | 3,784 | 3,807 | 18,091,300 |
| 2025/08/20 | 3,818 | 3,847 | 3,773 | 3,823 | 26,991,500 |
| 2025/08/19 | 4,023 | 4,039 | 3,882 | 3,905 | 26,951,200 |
| 2025/08/18 | 3,940 | 4,038 | 3,935 | 3,953 | 33,163,000 |
| 2025/08/15 | 3,946 | 3,946 | 3,862 | 3,910 | 27,821,700 |
| 2025/08/14 | 4,000 | 4,000 | 3,852 | 3,876 | 46,999,600 |
| 2025/08/13 | 4,000 | 4,124 | 3,995 | 4,110 | 46,312,000 |
| 2025/08/12 | 3,942 | 3,997 | 3,940 | 3,960 | 30,076,300 |
| 2025/08/08 | 3,856 | 3,935 | 3,838 | 3,872 | 34,016,900 |
| 2025/08/07 | 3,880 | 3,952 | 3,834 | 3,892 | 46,001,000 |
| 2025/08/06 | 3,802 | 3,940 | 3,794 | 3,927 | 75,022,400 |
| 2025/08/05 | 3,680 | 3,749 | 3,567 | 3,749 | 86,857,700 |
| 2025/08/04 | 3,463 | 3,552 | 3,460 | 3,546 | 26,484,000 |
| 2025/08/01 | 3,626 | 3,648 | 3,596 | 3,603 | 23,831,600 |
| 2025/07/31 | 3,607 | 3,635 | 3,577 | 3,630 | 24,090,100 |
| 2025/07/30 | 3,549 | 3,626 | 3,526 | 3,610 | 30,690,200 |
| 2025/07/29 | 3,510 | 3,514 | 3,440 | 3,479 | 20,577,800 |
| 2025/07/28 | 3,599 | 3,599 | 3,517 | 3,530 | 26,680,200 |
| 2025/07/25 | 3,594 | 3,629 | 3,545 | 3,575 | 33,121,300 |
| 2025/07/24 | 3,507 | 3,599 | 3,504 | 3,594 | 51,076,600 |
| 2025/07/23 | 3,450 | 3,474 | 3,359 | 3,405 | 52,639,600 |
| 2025/07/22 | 3,310 | 3,410 | 3,308 | 3,410 | 43,591,000 |
| 2025/07/18 | 3,245 | 3,260 | 3,203 | 3,211 | 20,842,300 |
| 2025/07/17 | 3,255 | 3,267 | 3,207 | 3,237 | 23,738,800 |
| 2025/07/16 | 3,271 | 3,304 | 3,230 | 3,290 | 25,037,300 |
| 2025/07/15 | 3,359 | 3,375 | 3,270 | 3,289 | 35,563,700 |
| 2025/07/14 | 3,200 | 3,343 | 3,175 | 3,310 | 46,677,200 |
| 2025/07/11 | 3,251 | 3,261 | 3,171 | 3,185 | 28,926,900 |
| 2025/07/10 | 3,304 | 3,312 | 3,224 | 3,250 | 30,512,200 |
| 2025/07/09 | 3,359 | 3,360 | 3,276 | 3,292 | 29,172,600 |
| 2025/07/08 | 3,415 | 3,422 | 3,374 | 3,379 | 27,455,600 |
| 2025/07/07 | 3,363 | 3,424 | 3,356 | 3,408 | 27,151,100 |
| 2025/07/04 | 3,497 | 3,498 | 3,376 | 3,395 | 29,159,500 |
| 2025/07/03 | 3,544 | 3,547 | 3,441 | 3,463 | 26,881,200 |
| 2025/07/02 | 3,513 | 3,548 | 3,462 | 3,504 | 40,309,400 |
| 2025/07/01 | 3,615 | 3,675 | 3,598 | 3,634 | 38,509,500 |
| 2025/06/30 | 3,692 | 3,720 | 3,572 | 3,610 | 53,153,600 |
| 2025/06/27 | 3,589 | 3,690 | 3,582 | 3,644 | 60,835,100 |
| 2025/06/26 | 3,473 | 3,548 | 3,457 | 3,548 | 38,876,600 |
| 2025/06/25 | 3,465 | 3,486 | 3,408 | 3,435 | 25,427,000 |
| 2025/06/24 | 3,410 | 3,484 | 3,404 | 3,447 | 34,518,100 |
| 2025/06/23 | 3,540 | 3,578 | 3,436 | 3,444 | 51,113,300 |
| 2025/06/20 | 3,520 | 3,539 | 3,450 | 3,450 | 31,881,900 |
| 2025/06/19 | 3,523 | 3,554 | 3,490 | 3,541 | 33,559,500 |
| 2025/06/18 | 3,549 | 3,559 | 3,491 | 3,498 | 36,953,300 |
| 2025/06/17 | 3,595 | 3,608 | 3,546 | 3,569 | 36,088,200 |
| 2025/06/16 | 3,620 | 3,669 | 3,554 | 3,582 | 46,407,100 |
| 2025/06/13 | 3,438 | 3,518 | 3,388 | 3,512 | 76,954,500 |
| 2025/06/12 | 3,316 | 3,440 | 3,299 | 3,436 | 54,800,000 |
| 2025/06/11 | 3,360 | 3,376 | 3,266 | 3,276 | 47,291,000 |
| 2025/06/10 | 3,441 | 3,462 | 3,390 | 3,403 | 42,376,600 |
| 2025/06/09 | 3,452 | 3,480 | 3,428 | 3,469 | 48,188,000 |
| 2025/06/06 | 3,345 | 3,484 | 3,335 | 3,470 | 64,943,800 |
| 2025/06/05 | 3,440 | 3,441 | 3,305 | 3,335 | 47,237,400 |
| 2025/06/04 | 3,380 | 3,435 | 3,351 | 3,416 | 48,909,500 |
| 2025/06/03 | 3,379 | 3,444 | 3,338 | 3,364 | 64,928,700 |
| 2025/06/02 | 3,360 | 3,394 | 3,310 | 3,340 | 49,045,800 |
| 2025/05/30 | 3,261 | 3,360 | 3,243 | 3,352 | 53,547,000 |
| 2025/05/29 | 3,307 | 3,314 | 3,235 | 3,299 | 55,353,100 |
| 2025/05/28 | 3,320 | 3,365 | 3,266 | 3,266 | 62,081,900 |
| 2025/05/27 | 3,200 | 3,290 | 3,167 | 3,284 | 61,506,700 |
| 2025/05/26 | 3,249 | 3,265 | 3,152 | 3,195 | 61,105,500 |
| 2025/05/23 | 3,050 | 3,215 | 3,027 | 3,208 | 103,582,900 |
| 2025/05/22 | 2,990 | 3,070 | 2,886 | 3,044 | 104,288,600 |
| 2025/05/21 | 2,902 | 3,000 | 2,857 | 3,000 | 84,268,500 |
| 2025/05/20 | 2,916 | 3,020 | 2,903 | 2,920 | 84,273,300 |
| 2025/05/19 | 2,797 | 2,916 | 2,791 | 2,916 | 67,979,800 |
| 2025/05/16 | 2,770 | 2,834 | 2,759 | 2,830 | 57,176,100 |
| 2025/05/15 | 2,700 | 2,746 | 2,684 | 2,746 | 56,565,600 |
| 2025/05/14 | 2,697 | 2,711 | 2,628 | 2,678 | 47,678,900 |
| 2025/05/13 | 2,787 | 2,788 | 2,665 | 2,696 | 73,200,200 |
| 2025/05/12 | 2,671 | 2,747 | 2,635 | 2,737 | 82,463,300 |